iShares U.S. Industry Rotation Active ETF (INRO)

INRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	32.62	32.72	32.60	32.70	-	0.13%	1,412
Feb 9, 2026	32.60	32.72	32.60	32.66	32.66	0.63%	1,872
Feb 6, 2026	32.08	32.46	32.08	32.46	32.46	2.16%	1,229
Feb 5, 2026	32.00	32.00	31.74	31.77	31.77	-1.31%	2,685
Feb 4, 2026	32.36	32.36	32.05	32.19	32.19	-0.61%	753
Feb 3, 2026	32.44	32.47	32.34	32.39	32.39	-0.97%	2,279
Feb 2, 2026	32.71	32.71	32.71	32.71	32.71	0.48%	213
Jan 30, 2026	32.52	32.66	32.49	32.55	32.55	-0.65%	2,727
Jan 29, 2026	32.80	32.80	32.50	32.76	32.76	-0.33%	1,427
Jan 28, 2026	32.93	32.94	32.83	32.87	32.87	0.15%	2,044
Jan 27, 2026	32.77	32.87	32.77	32.83	32.82	0.50%	1,959
Jan 26, 2026	32.69	32.72	32.66	32.66	32.66	0.54%	784
Jan 23, 2026	32.52	32.52	32.47	32.49	32.49	0.15%	1,294
Jan 22, 2026	32.55	32.55	32.36	32.44	32.44	0.67%	3,415
Jan 21, 2026	32.07	32.36	31.98	32.22	32.22	1.10%	5,545
Jan 20, 2026	32.12	32.19	31.87	31.87	31.87	-2.18%	1,254
Jan 16, 2026	32.68	32.68	32.56	32.58	32.58	-0.04%	4,581
Jan 15, 2026	32.72	32.76	32.58	32.59	32.59	0.22%	3,774
Jan 14, 2026	32.41	32.54	32.41	32.52	32.52	-0.63%	2,639
Jan 13, 2026	32.71	32.73	32.65	32.73	32.73	-0.27%	1,608
Jan 12, 2026	32.74	32.86	32.74	32.81	32.81	0.16%	3,375
Jan 9, 2026	32.62	32.76	32.56	32.76	32.76	0.72%	1,109
Jan 8, 2026	32.45	32.53	32.45	32.53	32.53	-0.02%	1,243
Jan 7, 2026	32.60	32.74	32.53	32.53	32.53	-0.36%	949
Jan 6, 2026	32.57	32.65	32.48	32.65	32.65	0.54%	838
Jan 5, 2026	32.47	32.55	32.46	32.47	32.47	0.74%	2,565
Jan 2, 2026	32.34	32.34	32.15	32.24	32.24	0.20%	1,986
Dec 31, 2025	32.37	32.42	32.17	32.17	32.17	-0.84%	4,133
Dec 30, 2025	32.58	32.58	32.44	32.44	32.44	-0.07%	1,131
Dec 29, 2025	32.44	32.49	32.42	32.47	32.47	-0.43%	1,278
Dec 26, 2025	32.57	32.66	32.57	32.61	32.61	-	978
Dec 24, 2025	32.53	32.61	32.53	32.61	32.61	0.31%	351
Dec 23, 2025	32.37	32.51	32.35	32.51	32.51	0.48%	2,960
Dec 22, 2025	32.32	32.37	32.26	32.35	32.35	0.73%	2,148
Dec 19, 2025	32.11	32.16	32.06	32.12	32.12	0.88%	1,746
Dec 18, 2025	31.88	31.94	31.80	31.84	31.84	0.86%	3,089
Dec 17, 2025	31.88	31.88	31.57	31.57	31.57	-1.28%	561
Dec 16, 2025	31.80	31.99	31.80	31.98	31.98	-0.30%	2,288
Dec 15, 2025	32.04	32.10	32.04	32.07	32.01	-0.16%	5,756
Dec 12, 2025	32.45	32.45	32.04	32.12	32.06	-1.11%	3,769
Dec 11, 2025	32.17	32.50	32.17	32.49	32.42	0.10%	1,343
Dec 10, 2025	32.23	32.45	32.23	32.45	32.39	0.57%	2,220
Dec 9, 2025	32.36	32.36	32.27	32.27	32.21	0.03%	1,262
Dec 8, 2025	32.33	32.33	32.25	32.26	32.19	-0.33%	1,311
Dec 5, 2025	32.38	32.48	32.33	32.37	32.30	0.26%	3,471
Dec 4, 2025	32.28	32.31	32.14	32.28	32.22	0.07%	72,641
Dec 3, 2025	32.21	32.30	32.21	32.26	32.19	0.30%	11,068
Dec 2, 2025	32.07	32.24	32.07	32.16	32.10	0.34%	1,171
Dec 1, 2025	32.07	32.17	32.05	32.05	31.99	-0.49%	986
Nov 28, 2025	32.16	32.21	32.16	32.21	32.15	0.52%	1,572

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.